Teck Resources Limited (TECK)
NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權範圍2024年6月21日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK240621C00015000 | 2023-11-28 2:06PM EDT | 15.00 | 21.40 | 27.55 | 30.30 | 0.00 | - | 1 | 3 | 0.00% |
| TECK240621C00018000 | 2022-10-24 10:06AM EDT | 18.00 | 18.42 | 17.05 | 17.60 | 0.00 | - | 1 | 1 | 0.00% |
| TECK240621C00020000 | 2023-03-15 10:33AM EDT | 20.00 | 15.00 | 24.85 | 27.80 | 0.00 | - | 6 | 6 | 0.00% |
| TECK240621C00023000 | 2024-05-10 9:30AM EDT | 23.00 | 28.60 | 27.65 | 30.95 | 0.00 | - | 1 | 5 | 231.84% |
| TECK240621C00028000 | 2023-08-17 10:41AM EDT | 28.00 | 12.95 | 16.95 | 17.95 | 0.00 | - | 2 | 5 | 0.00% |
| TECK240621C00030000 | 2024-01-18 12:24PM EDT | 30.00 | 8.00 | 7.65 | 10.50 | 0.00 | - | 5 | 9 | 0.00% |
| TECK240621C00032000 | 2024-05-06 12:03PM EDT | 32.00 | 18.08 | 18.70 | 21.75 | 0.00 | - | 1 | 19 | 146.78% |
| TECK240621C00035000 | 2024-02-12 2:21PM EDT | 35.00 | 4.95 | 10.80 | 13.50 | 0.00 | - | 19 | 430 | 0.00% |
| TECK240621C00037000 | 2024-04-05 11:07AM EDT | 37.00 | 10.60 | 10.90 | 15.00 | 0.00 | - | 2 | 38 | 101.27% |
| TECK240621C00040000 | 2024-05-23 12:12PM EDT | 40.00 | 11.13 | 10.70 | 13.95 | 0.00 | - | 4 | 1,008 | 94.53% |
| TECK240621C00042000 | 2024-05-15 9:50AM EDT | 42.00 | 10.10 | 8.75 | 11.60 | 0.00 | - | 500 | 472 | 76.66% |
| TECK240621C00044000 | 2024-05-20 11:54AM EDT | 44.00 | 11.29 | 6.85 | 9.70 | 0.00 | - | 2 | 67 | 67.19% |
| TECK240621C00045000 | 2024-05-21 12:29PM EDT | 45.00 | 8.65 | 5.95 | 7.35 | 0.00 | - | 2,886 | 2,517 | 62.89% |
| TECK240621C00046000 | 2024-05-15 1:27PM EDT | 46.00 | 7.38 | 5.00 | 7.80 | 0.00 | - | 1 | 31 | 57.72% |
| TECK240621C00047000 | 2024-05-20 12:24PM EDT | 47.00 | 8.25 | 3.25 | 6.45 | 0.00 | - | 9 | 2,193 | 74.41% |
| TECK240621C00048000 | 2024-05-22 10:03AM EDT | 48.00 | 3.95 | 3.40 | 4.50 | 0.00 | - | 1 | 567 | 46.63% |
| TECK240621C00049000 | 2024-05-22 1:18PM EDT | 49.00 | 3.40 | 3.10 | 3.50 | 0.00 | - | 2 | 472 | 39.60% |
| TECK240621C00050000 | 2024-05-24 3:59PM EDT | 50.00 | 2.55 | 2.49 | 2.65 | +0.47 | +22.60% | 198 | 6,047 | 35.08% |
| TECK240621C00051000 | 2024-05-24 11:32AM EDT | 51.00 | 2.01 | 2.00 | 2.08 | +2.01 | - | 1 | 23 | 34.77% |
| TECK240621C00052000 | 2024-05-24 3:49PM EDT | 52.00 | 1.42 | 1.51 | 1.63 | +1.42 | - | 3 | 105 | 35.16% |
| TECK240621C00053000 | 2024-05-24 11:32AM EDT | 53.00 | 1.17 | 1.12 | 1.15 | +1.17 | - | 29 | 10 | 33.40% |
| TECK240621C00054000 | 2024-05-24 3:50PM EDT | 54.00 | 0.80 | 0.82 | 0.86 | +0.80 | - | 43 | 75 | 33.79% |
| TECK240621C00055000 | 2024-05-24 3:59PM EDT | 55.00 | 0.73 | 0.60 | 0.72 | +0.26 | +55.32% | 96 | 8,223 | 36.13% |
| TECK240621C00056000 | 2024-05-24 2:27PM EDT | 56.00 | 0.44 | 0.43 | 0.58 | +0.44 | - | 28 | 75 | 37.65% |
| TECK240621C00057000 | 2024-05-22 10:26AM EDT | 57.00 | 0.31 | 0.27 | 0.38 | +0.31 | - | - | 33 | 36.38% |
| TECK240621C00059000 | 2024-05-20 12:15PM EDT | 59.00 | 0.59 | 0.00 | 1.98 | +0.59 | - | - | 2 | 61.23% |
| TECK240621C00060000 | 2024-05-23 2:57PM EDT | 60.00 | 0.10 | 0.00 | 0.57 | 0.00 | - | 14 | 4,818 | 53.96% |
| TECK240621C00065000 | 2024-05-20 12:26PM EDT | 65.00 | 0.12 | 0.00 | 0.50 | 0.00 | - | 15 | 165 | 58.01% |
| TECK240621C00070000 | 2024-05-17 10:57AM EDT | 70.00 | 0.11 | 0.00 | 0.11 | 0.00 | - | 2 | 201 | 55.08% |
認沽盤範圍2024年6月21日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK240621P00015000 | 2024-04-25 10:47AM EDT | 15.00 | 0.03 | 0.00 | 2.13 | 0.00 | - | 5 | 16 | 350.98% |
| TECK240621P00018000 | 2023-07-12 9:45AM EDT | 18.00 | 1.40 | 0.00 | 0.50 | 0.00 | - | 3 | 3 | 219.14% |
| TECK240621P00020000 | 2024-01-18 3:46PM EDT | 20.00 | 0.10 | 0.00 | 0.88 | 0.00 | - | 3 | 65 | 222.46% |
| TECK240621P00023000 | 2023-12-07 10:30AM EDT | 23.00 | 0.29 | 0.01 | 0.22 | 0.00 | - | 10 | 31 | 150.39% |
| TECK240621P00025000 | 2023-10-03 9:43AM EDT | 25.00 | 0.50 | 0.45 | 0.56 | 0.00 | - | 3 | 80 | 180.86% |
| TECK240621P00028000 | 2024-02-29 1:53PM EDT | 28.00 | 0.30 | 0.00 | 0.84 | 0.00 | - | 1 | 1,020 | 149.80% |
| TECK240621P00030000 | 2024-04-25 10:47AM EDT | 30.00 | 0.08 | 0.00 | 0.40 | 0.00 | - | 5 | 173 | 115.82% |
| TECK240621P00032000 | 2024-05-09 12:35PM EDT | 32.00 | 0.05 | 0.00 | 2.13 | 0.00 | - | 1,010 | 11,586 | 156.15% |
| TECK240621P00035000 | 2024-05-24 2:36PM EDT | 35.00 | 0.13 | 0.00 | 0.13 | +0.07 | +116.67% | 1 | 3,028 | 71.09% |
| TECK240621P00037000 | 2024-04-23 1:48PM EDT | 37.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 305 | 25.00% |
| TECK240621P00040000 | 2024-05-07 1:12PM EDT | 40.00 | 0.05 | 0.01 | 0.37 | 0.00 | - | 13 | 484 | 60.35% |
| TECK240621P00041000 | 2024-04-30 11:47AM EDT | 41.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 1 | 21 | 91.50% |
| TECK240621P00042000 | 2024-05-14 11:24AM EDT | 42.00 | 0.17 | 0.00 | 2.17 | 0.00 | - | 1 | 270 | 85.16% |
| TECK240621P00043000 | 2024-05-20 9:49AM EDT | 43.00 | 0.29 | 0.00 | 1.15 | 0.00 | - | 2 | 12 | 62.50% |
| TECK240621P00044000 | 2024-05-23 12:38PM EDT | 44.00 | 0.07 | 0.00 | 0.17 | 0.00 | - | 4 | 24 | 40.23% |
| TECK240621P00045000 | 2024-05-15 10:16AM EDT | 45.00 | 0.23 | 0.00 | 2.16 | 0.00 | - | 10 | 224 | 65.28% |
| TECK240621P00046000 | 2024-05-22 10:48AM EDT | 46.00 | 0.20 | 0.16 | 0.25 | 0.00 | - | 1 | 98 | 34.38% |
| TECK240621P00047000 | 2024-05-23 2:12PM EDT | 47.00 | 0.61 | 0.24 | 0.41 | 0.00 | - | 3 | 210 | 34.67% |
| TECK240621P00048000 | 2024-05-24 10:06AM EDT | 48.00 | 0.60 | 0.38 | 0.59 | -0.11 | -15.49% | 4 | 616 | 33.89% |
| TECK240621P00049000 | 2024-05-23 3:32PM EDT | 49.00 | 1.21 | 0.72 | 0.85 | 0.00 | - | 6 | 481 | 33.50% |
| TECK240621P00050000 | 2024-05-24 3:45PM EDT | 50.00 | 1.21 | 1.09 | 1.20 | -0.37 | -23.42% | 9 | 1,265 | 33.35% |
| TECK240621P00051000 | 2024-05-23 3:33PM EDT | 51.00 | 2.18 | 1.51 | 1.63 | +2.18 | - | - | 9 | 33.11% |
| TECK240621P00052000 | 2024-05-21 9:49AM EDT | 52.00 | 0.95 | 2.02 | 2.13 | +0.95 | - | - | 34 | 32.57% |
| TECK240621P00053000 | 2024-05-23 11:51AM EDT | 53.00 | 3.10 | 2.63 | 2.77 | +3.10 | - | - | 18 | 33.03% |
| TECK240621P00054000 | 2024-05-23 10:43AM EDT | 54.00 | 4.75 | 2.95 | 3.60 | +4.75 | - | - | 14 | 35.86% |
| TECK240621P00055000 | 2024-05-24 11:22AM EDT | 55.00 | 4.20 | 3.95 | 4.75 | -0.30 | -6.67% | 2 | 149 | 44.63% |
| TECK240621P00056000 | 2024-05-20 11:40AM EDT | 56.00 | 2.53 | 4.25 | 5.70 | +2.53 | - | - | 22 | 48.83% |
